(Login BolsaPT & Canal Forex) |
|
 FONDIARIA-SAI - [Ticker: FSA.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FSA.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 14,05 | 14,05 | 14,05 | 14,05 | 0 | | 2002-01-01 | 00:00:00 | 14,05 | 14,05 | 14,05 | 14,05 | 0 | | 2002-01-02 | 00:00:00 | 14,18 | 14,25 | 14,10 | 14,17 | 12.200 | | 2002-01-03 | 00:00:00 | 14,39 | 14,44 | 14,10 | 14,44 | 21.700 | | 2002-01-04 | 00:00:00 | 14,20 | 14,57 | 14,20 | 14,51 | 50.800 | | 2002-01-07 | 00:00:00 | 14,36 | 14,65 | 14,26 | 14,60 | 52.800 | | 2002-01-08 | 00:00:00 | 14,60 | 14,71 | 14,38 | 14,50 | 58.600 | | 2002-01-09 | 00:00:00 | 15,95 | 15,95 | 14,50 | 15,86 | 363.100 | | 2002-01-10 | 00:00:00 | 15,90 | 17,15 | 15,90 | 16,75 | 750.800 | | 2002-01-11 | 00:00:00 | 16,27 | 17,25 | 16,00 | 17,07 | 929.300 | | 2002-01-14 | 00:00:00 | 17,00 | 17,55 | 16,58 | 17,00 | 529.700 | | 2002-01-15 | 00:00:00 | 17,00 | 17,19 | 16,70 | 17,05 | 122.700 | | 2002-01-16 | 00:00:00 | 17,05 | 17,18 | 16,92 | 17,00 | 101.400 | | 2002-01-17 | 00:00:00 | 16,99 | 17,10 | 16,90 | 16,90 | 105.600 | | 2002-01-18 | 00:00:00 | 16,91 | 16,99 | 16,61 | 16,99 | 83.700 | | 2002-01-21 | 00:00:00 | 17,30 | 17,44 | 17,30 | 17,35 | 160.100 | | 2002-01-22 | 00:00:00 | 17,15 | 17,35 | 17,08 | 17,15 | 52.900 | | 2002-01-23 | 00:00:00 | 17,15 | 17,15 | 16,95 | 17,05 | 26.100 | | 2002-01-24 | 00:00:00 | 17,10 | 17,18 | 16,96 | 17,04 | 17.800 | | 2002-01-25 | 00:00:00 | 17,05 | 17,20 | 16,84 | 17,20 | 70.000 | | 2002-01-28 | 00:00:00 | 17,23 | 17,40 | 16,70 | 17,00 | 135.500 | | 2002-01-29 | 00:00:00 | 16,95 | 17,10 | 16,70 | 17,10 | 23.600 | | 2002-01-30 | 00:00:00 | 16,80 | 17,10 | 16,74 | 16,95 | 16.000 | | 2002-01-31 | 00:00:00 | 17,00 | 17,06 | 16,82 | 17,03 | 15.100 | | 2002-02-01 | 00:00:00 | 17,00 | 17,88 | 17,00 | 17,50 | 224.000 | | 2002-02-04 | 00:00:00 | 17,70 | 17,70 | 17,10 | 17,15 | 38.800 | | 2002-02-05 | 00:00:00 | 17,00 | 17,10 | 16,95 | 17,00 | 55.800 | | 2002-02-06 | 00:00:00 | 16,95 | 17,14 | 16,90 | 16,95 | 72.200 | | 2002-02-07 | 00:00:00 | 16,90 | 16,92 | 16,85 | 16,92 | 33.900 | | 2002-02-08 | 00:00:00 | 17,00 | 17,17 | 16,80 | 17,00 | 64.100 | | 2002-02-11 | 00:00:00 | 17,00 | 17,30 | 16,90 | 17,30 | 60.100 | | 2002-02-12 | 00:00:00 | 17,38 | 17,38 | 16,80 | 16,89 | 190.200 | | 2002-02-13 | 00:00:00 | 16,89 | 16,89 | 16,30 | 16,85 | 39.000 | | 2002-02-14 | 00:00:00 | 16,94 | 16,94 | 16,51 | 16,88 | 26.700 | | 2002-02-15 | 00:00:00 | 16,60 | 17,00 | 16,60 | 16,80 | 74.900 | | 2002-02-18 | 00:00:00 | 16,90 | 16,90 | 16,06 | 16,70 | 73.900 | | 2002-02-19 | 00:00:00 | 16,65 | 16,65 | 16,06 | 16,39 | 101.200 | | 2002-02-20 | 00:00:00 | 16,79 | 16,79 | 16,05 | 16,28 | 34.600 | | 2002-02-21 | 00:00:00 | 16,31 | 16,34 | 16,10 | 16,30 | 60.900 | | 2002-02-22 | 00:00:00 | 16,24 | 17,35 | 15,94 | 17,35 | 333.000 | | 2002-02-25 | 00:00:00 | 17,40 | 18,05 | 17,38 | 18,00 | 287.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
